49.38
+7.29(+17.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 41.76 | 42.09 | 42.09 | 42.55 | 40.91 | 631,323 |
| February 03, 2025 | 40.55 | 41.99 | 41.99 | 42.41 | 40.24 | 479,631 |
| January 31, 2025 | 40.75 | 41.69 | 41.69 | 42.29 | 40.58 | 437,450 |
| January 30, 2025 | 39.96 | 40.6 | 40.6 | 40.96 | 39.96 | 305,400 |
| January 29, 2025 | 41.05 | 39.67 | 39.67 | 41.43 | 39.42 | 292,606 |
| January 28, 2025 | 41 | 41.22 | 41.22 | 41.47 | 40.65 | 268,400 |
| January 27, 2025 | 42.42 | 41.1 | 41.1 | 42.82 | 40.88 | 317,707 |
| January 24, 2025 | 42.23 | 42.71 | 42.71 | 43.05 | 41.82 | 276,737 |
| January 23, 2025 | 42.57 | 42.46 | 42.46 | 42.72 | 41.91 | 294,521 |
| January 22, 2025 | 43.34 | 42.68 | 42.68 | 43.48 | 42.08 | 336,639 |
| January 21, 2025 | 43.73 | 43.58 | 43.58 | 44.6 | 43.28 | 506,745 |
| January 17, 2025 | 43.29 | 42.92 | 42.92 | 43.35 | 42.03 | 752,200 |
| January 16, 2025 | 43.49 | 42.86 | 42.86 | 43.49 | 42.54 | 240,500 |
| January 15, 2025 | 43.74 | 43.28 | 43.28 | 43.85 | 42.18 | 236,228 |
| January 14, 2025 | 42.24 | 43.01 | 43.01 | 43.32 | 42.07 | 283,200 |
| January 13, 2025 | 41.63 | 41.75 | 41.75 | 42 | 40.8 | 365,626 |
| January 10, 2025 | 42.96 | 41.9 | 41.9 | 42.96 | 41.27 | 438,300 |
| January 08, 2025 | 42.01 | 43.65 | 43.65 | 43.79 | 41.1 | 203,522 |
| January 07, 2025 | 42.77 | 42.42 | 42.42 | 43.07 | 41.71 | 432,376 |
| January 06, 2025 | 42.85 | 42.87 | 42.87 | 43.16 | 42.4 | 358,800 |
| January 03, 2025 | 42.41 | 42.66 | 42.66 | 43.31 | 42.26 | 403,387 |
| January 02, 2025 | 42.41 | 42.32 | 42.32 | 42.87 | 41.9 | 335,100 |
| December 31, 2024 | 42.31 | 42 | 42 | 42.46 | 41.5 | 466,700 |
| December 30, 2024 | 41.4 | 42 | 42 | 42.11 | 40.5 | 384,648 |
| December 27, 2024 | 41.9 | 41.85 | 41.85 | 42.47 | 41.25 | 602,242 |
| December 26, 2024 | 40.64 | 41.99 | 41.99 | 42.07 | 40.28 | 337,733 |
| December 24, 2024 | 40.57 | 40.68 | 40.68 | 40.85 | 40.22 | 112,549 |
| December 23, 2024 | 39.76 | 40.3 | 40.3 | 40.5 | 39.57 | 554,124 |
| December 20, 2024 | 38.55 | 39.7 | 39.7 | 39.79 | 38.53 | 1.56M |
| December 19, 2024 | 38.41 | 39.02 | 39.02 | 39.21 | 38.16 | 517,800 |
| December 18, 2024 | 38.45 | 38.07 | 38.07 | 39.12 | 37.65 | 711,407 |
| December 17, 2024 | 39.19 | 38.34 | 38.34 | 39.19 | 38.34 | 72,228 |
| December 16, 2024 | 38.23 | 39.33 | 39.33 | 39.37 | 38.09 | 434,127 |
| December 13, 2024 | 38.73 | 37.87 | 37.87 | 39.49 | 37.5 | 394,633 |
| December 12, 2024 | 39.02 | 38.68 | 38.68 | 39.91 | 38.58 | 570,508 |
| December 11, 2024 | 38.32 | 39.19 | 39.19 | 39.35 | 37.83 | 500,538 |
| December 10, 2024 | 38.07 | 38.09 | 38.09 | 38.54 | 37.61 | 387,400 |
| December 09, 2024 | 38.65 | 38.07 | 38.07 | 38.97 | 37.28 | 364,800 |
| December 06, 2024 | 38.75 | 38.32 | 38.32 | 39.19 | 37.87 | 362,300 |
| December 05, 2024 | 39.6 | 38.37 | 38.37 | 39.83 | 38.28 | 666,242 |
| December 04, 2024 | 39.14 | 39.69 | 39.69 | 40.63 | 38.55 | 2.12M |
| December 03, 2024 | 39.87 | 39.14 | 39.14 | 39.99 | 38.81 | 381,842 |
| December 02, 2024 | 41.06 | 40.01 | 40.01 | 41.24 | 39.56 | 390,112 |
| November 29, 2024 | 41.56 | 41.13 | 41.13 | 41.94 | 40.91 | 228,221 |
| November 27, 2024 | 41.97 | 41.05 | 41.05 | 42.2 | 40.82 | 221,817 |
| November 26, 2024 | 40.71 | 41.65 | 41.65 | 41.85 | 40.57 | 122,813 |
| November 25, 2024 | 41.43 | 40.94 | 40.94 | 41.75 | 40.71 | 487,984 |
| November 22, 2024 | 40.37 | 40.94 | 40.94 | 41.39 | 40.04 | 288,444 |
| November 21, 2024 | 39 | 39.98 | 39.98 | 40.19 | 38.48 | 336,636 |
| November 20, 2024 | 38.7 | 38.92 | 38.92 | 39.19 | 38.32 | 303,519 |
| November 19, 2024 | 38.57 | 38.97 | 38.97 | 39.21 | 38.45 | 283,028 |
| November 18, 2024 | 39.49 | 38.73 | 38.73 | 39.77 | 38.28 | 435,500 |
| November 15, 2024 | 41.03 | 39.32 | 39.32 | 41.07 | 39.19 | 418,900 |
| November 14, 2024 | 43.21 | 40.84 | 40.84 | 43.8 | 40.6 | 409,746 |
| November 13, 2024 | 44.28 | 43.27 | 43.27 | 44.63 | 43.03 | 458,428 |
| November 12, 2024 | 43.88 | 43.64 | 43.64 | 44.47 | 43.03 | 361,000 |
| November 11, 2024 | 43.87 | 43.91 | 43.91 | 44.25 | 42.36 | 669,200 |
| November 08, 2024 | 42.2 | 42.7 | 42.7 | 43.33 | 41.45 | 718,300 |
| November 07, 2024 | 42.3 | 41.95 | 41.95 | 42.31 | 40.1 | 981,900 |
| November 06, 2024 | 41.14 | 42.22 | 42.22 | 42.93 | 39.17 | 1.55M |